Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HIGH )

0.4700 -0.0250 (-5.05%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.6900 0 +0.03(+4.55%)
Dec 29, 2022 0.6300 0.6900 0.6300 0.6600 90,727 +0.01(+1.54%)
Dec 28, 2022 0.6800 0.6900 0.6400 0.6500 52,630 -0.03(-4.41%)
Dec 23, 2022 0.6800 0 +0.01(+1.49%)
Dec 22, 2022 0.7200 0.7200 0.6600 0.6700 130,140 -0.04(-5.63%)
Dec 21, 2022 0.7500 0.7500 0.7100 0.7100 15,550 -0.02(-2.74%)
Dec 20, 2022 0.6400 0.7300 0.6300 0.7300 217,050 +0.09(+14.06%)
Dec 19, 2022 0.6400 0.6500 0.6400 0.6400 57,850 +0.00(+0.00%)
Dec 16, 2022 0.6500 0.6700 0.6300 0.6400 54,020 -0.01(-1.54%)
Dec 15, 2022 0.6500 0.6600 0.6500 0.6500 57,699 +0.02(+3.17%)
Dec 14, 2022 0.6600 0.6700 0.6300 0.6300 65,400 -0.02(-3.08%)
Dec 13, 2022 0.7000 0.7100 0.6500 0.6500 49,500 -0.01(-1.52%)
Dec 12, 2022 0.6800 0.7000 0.6500 0.6600 50,825 -0.03(-4.35%)
Dec 09, 2022 0.7100 0.7100 0.6900 0.6900 167,525 -0.01(-1.43%)
Dec 08, 2022 0.7700 0.7700 0.6900 0.7000 213,220 -0.10(-12.50%)
Dec 07, 2022 0.7500 0.8000 0.7500 0.8000 90,241 +0.05(+6.67%)
Dec 06, 2022 0.7500 0.7500 0.7400 0.7500 27,050 +0.00(+0.00%)
Dec 05, 2022 0.8100 0.8400 0.7400 0.7500 252,849 -0.03(-3.85%)
Dec 02, 2022 0.8000 0.8000 0.7700 0.7800 67,175 -0.02(-2.50%)
Dec 01, 2022 0.8200 0.8500 0.8000 0.8000 319,101 -0.01(-0.62%)
Nov 30, 2022 0.8000 0.8050 0.7400 0.8050 318,746 +0.02(+1.90%)
Nov 29, 2022 0.9600 0.9600 0.7700 0.7900 896,013 +0.10(+14.49%)
Nov 28, 2022 0.7100 0.7100 0.6900 0.6900 23,900 -0.03(-4.17%)
Nov 25, 2022 0.7000 0.7600 0.7000 0.7200 54,100 +0.02(+2.86%)
Nov 24, 2022 0.6800 0.7000 0.6800 0.7000 16,500 +0.03(+4.48%)
Nov 23, 2022 0.6600 0.6700 0.6600 0.6700 10,500 -0.01(-1.47%)
Nov 22, 2022 0.6600 0.6800 0.6600 0.6800 31,200 +0.01(+1.49%)
Nov 21, 2022 0.6700 0.6700 0.6700 0.6700 9,552 -0.03(-4.29%)
Nov 18, 2022 0.7000 0.7200 0.7000 0.7000 22,500 +0.02(+2.94%)
Nov 17, 2022 0.6800 0.6800 0.6800 0.6800 4,500 -0.02(-2.86%)
Nov 16, 2022 0.7000 0.7000 0.6800 0.7000 6,500 +0.01(+1.45%)
Nov 15, 2022 0.6900 0.6900 0.6800 0.6900 14,100 -0.02(-2.82%)
Nov 14, 2022 0.6900 0.7100 0.6900 0.7100 14,605 +0.01(+1.43%)
Nov 11, 2022 0.6700 0.7200 0.6700 0.7000 74,480 +0.03(+4.48%)
Nov 10, 2022 0.6800 0.7000 0.6600 0.6700 129,212 +0.01(+1.52%)
Nov 09, 2022 0.6700 0.6700 0.6600 0.6600 8,950 -0.01(-1.49%)
Nov 08, 2022 0.6300 0.6700 0.6200 0.6700 86,918 +0.06(+9.84%)
Nov 07, 2022 0.6200 0.6500 0.6100 0.6100 60,000 +0.01(+1.67%)
Nov 04, 2022 0.6200 0.6200 0.6000 0.6000 43,500 +0.00(+0.00%)
Nov 03, 2022 0.6100 0.6100 0.6000 0.6000 33,500 +0.00(+0.00%)
Nov 02, 2022 0.6800 0.6800 0.5900 0.6000 107,034 -0.04(-6.25%)
Nov 01, 2022 0.6500 0.6500 0.6400 0.6400 31,750 +0.00(+0.00%)
Oct 31, 2022 0.6400 0.6500 0.6400 0.6400 36,000 -0.02(-3.03%)
Oct 28, 2022 0.6600 0.6600 0.6500 0.6600 39,808 +0.02(+3.13%)
Oct 27, 2022 0.6500 0.6700 0.6400 0.6400 41,350 -0.02(-3.03%)
Oct 26, 2022 0.6500 0.6700 0.6500 0.6600 21,100 +0.02(+3.13%)
Oct 25, 2022 0.6700 0.6700 0.6400 0.6400 14,600 -0.03(-4.48%)
Oct 24, 2022 0.6700 0.6700 0.6700 0.6700 4,400 +0.00(+0.00%)
Oct 21, 2022 0.6700 0.6700 0.6400 0.6700 17,200 +0.00(+0.00%)
Oct 20, 2022 0.6800 0.6800 0.6700 0.6700 1,500 +0.00(+0.00%)
Oct 19, 2022 0.6900 0.7000 0.6700 0.6700 63,996 -0.04(-5.63%)
Oct 18, 2022 0.6500 0.7100 0.6400 0.7100 89,950 +0.06(+9.23%)
Oct 17, 2022 0.6800 0.6800 0.6500 0.6500 7,275 +0.01(+1.56%)
Oct 14, 2022 0.6600 0.6700 0.6400 0.6400 47,500 -0.01(-1.54%)
Oct 13, 2022 0.6600 0.6800 0.6500 0.6500 33,092 -0.02(-2.99%)
Oct 12, 2022 0.6600 0.6700 0.6600 0.6700 24,722 +0.01(+1.52%)
Oct 11, 2022 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Oct 07, 2022 0.6600 0 -0.02(-2.94%)
Oct 06, 2022 0.7000 0.7000 0.6800 0.6800 7,400 -0.02(-2.86%)
Oct 05, 2022 0.7100 0.7100 0.6900 0.7000 57,971 -0.03(-4.11%)
Oct 04, 2022 0.7300 0.7300 0.6900 0.7300 116,000 +0.04(+5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.